Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.678 | 3.731 | 3.646 | 3.648 | 3,285,010 | -0.03(-0.68%) |
Aug 30, 2006 | 3.671 | 3.701 | 3.643 | 3.673 | 3,302,123 | -0.00(-0.07%) |
Aug 29, 2006 | 3.714 | 3.734 | 3.635 | 3.676 | 3,856,921 | +0.01(+0.21%) |
Aug 28, 2006 | 3.651 | 3.699 | 3.580 | 3.668 | 3,724,789 | +0.01(+0.34%) |
Aug 25, 2006 | 3.593 | 3.686 | 3.593 | 3.656 | 4,484,552 | +0.08(+2.25%) |
Aug 24, 2006 | 3.596 | 3.633 | 3.495 | 3.575 | 9,279,139 | -0.02(-0.42%) |
Aug 23, 2006 | 3.812 | 3.829 | 3.591 | 3.591 | 8,689,317 | -0.22(-5.74%) |
Aug 22, 2006 | 3.819 | 3.867 | 3.749 | 3.809 | 3,119,844 | -0.05(-1.17%) |
Aug 21, 2006 | 3.819 | 3.872 | 3.807 | 3.854 | 4,669,617 | -0.03(-0.65%) |
Aug 18, 2006 | 3.895 | 3.930 | 3.829 | 3.879 | 3,022,336 | -0.04(-1.03%) |
Aug 17, 2006 | 3.932 | 4.018 | 3.877 | 3.920 | 5,300,432 | +0.02(+0.52%) |
Aug 16, 2006 | 3.882 | 3.952 | 3.854 | 3.900 | 7,771,552 | +0.05(+1.17%) |
Aug 15, 2006 | 3.895 | 3.905 | 3.807 | 3.854 | 9,916,321 | +0.02(+0.52%) |
Aug 14, 2006 | 3.839 | 3.895 | 3.784 | 3.834 | 5,298,442 | -0.03(-0.78%) |
Aug 11, 2006 | 3.932 | 3.945 | 3.834 | 3.864 | 4,219,889 | -0.09(-2.35%) |
Aug 10, 2006 | 3.910 | 3.957 | 3.890 | 3.957 | 4,522,759 | -0.01(-0.32%) |
Aug 09, 2006 | 4.068 | 4.101 | 3.942 | 3.970 | 3,876,025 | -0.05(-1.19%) |
Aug 08, 2006 | 3.993 | 4.088 | 3.965 | 4.018 | 4,722,152 | +0.04(+1.01%) |
Aug 07, 2006 | 3.942 | 4.050 | 3.932 | 3.977 | 3,237,649 | +0.02(+0.38%) |
Aug 04, 2006 | 4.068 | 4.133 | 3.955 | 3.962 | 9,896,819 | -0.06(-1.50%) |
Aug 03, 2006 | 3.874 | 4.045 | 3.874 | 4.023 | 5,609,272 | +0.07(+1.65%) |
Aug 02, 2006 | 3.945 | 4.015 | 3.910 | 3.957 | 8,155,214 | +0.12(+3.08%) |
Aug 01, 2006 | 3.905 | 3.905 | 3.809 | 3.839 | 6,121,087 | -0.07(-1.86%) |
Jul 31, 2006 | 3.965 | 3.977 | 3.890 | 3.912 | 7,118,052 | -0.01(-0.32%) |
Jul 28, 2006 | 3.804 | 3.970 | 3.792 | 3.925 | 7,823,689 | +0.16(+4.13%) |
Jul 27, 2006 | 3.781 | 3.832 | 3.726 | 3.769 | 4,507,635 | +0.04(+1.08%) |
Jul 26, 2006 | 3.706 | 3.776 | 3.651 | 3.729 | 4,312,620 | -0.02(-0.54%) |
Jul 25, 2006 | 3.668 | 3.764 | 3.626 | 3.749 | 6,263,568 | +0.07(+1.77%) |
Jul 24, 2006 | 3.638 | 3.684 | 3.586 | 3.684 | 6,191,929 | +0.09(+2.59%) |
Jul 21, 2006 | 3.731 | 3.739 | 3.565 | 3.591 | 6,495,596 | -0.11(-2.86%) |
Jul 20, 2006 | 3.837 | 3.859 | 3.648 | 3.696 | 6,598,675 | -0.10(-2.58%) |
Jul 19, 2006 | 3.528 | 3.839 | 3.528 | 3.794 | 10,755,682 | +0.25(+7.02%) |
Jul 18, 2006 | 3.568 | 3.601 | 3.488 | 3.545 | 4,435,201 | +0.06(+1.73%) |
Jul 17, 2006 | 3.555 | 3.593 | 3.470 | 3.485 | 5,636,733 | -0.10(-2.67%) |
Jul 14, 2006 | 3.628 | 3.651 | 3.508 | 3.580 | 7,875,427 | -0.05(-1.38%) |
Jul 13, 2006 | 3.744 | 3.759 | 3.580 | 3.631 | 8,155,214 | -0.16(-4.30%) |
Jul 12, 2006 | 3.862 | 3.862 | 3.779 | 3.794 | 7,178,945 | -0.01(-0.20%) |
Jul 11, 2006 | 3.694 | 3.837 | 3.618 | 3.802 | 6,601,859 | +0.06(+1.68%) |
Jul 10, 2006 | 3.756 | 3.799 | 3.706 | 3.739 | 2,424,953 | +0.01(+0.34%) |
Jul 07, 2006 | 3.711 | 3.781 | 3.681 | 3.726 | 5,044,126 | -0.04(-1.00%) |
Jul 06, 2006 | 3.751 | 3.804 | 3.724 | 3.764 | 4,861,847 | +0.02(+0.40%) |
Jul 05, 2006 | 3.774 | 3.809 | 3.673 | 3.749 | 5,472,363 | -0.13(-3.43%) |
Jul 03, 2006 | 3.829 | 3.895 | 3.812 | 3.882 | 4,447,539 | +0.14(+3.62%) |
Jun 30, 2006 | 3.814 | 3.844 | 3.696 | 3.746 | 6,856,175 | +0.01(+0.20%) |
Jun 29, 2006 | 3.568 | 3.751 | 3.558 | 3.739 | 6,552,110 | +0.23(+6.51%) |
Jun 28, 2006 | 3.455 | 3.533 | 3.442 | 3.510 | 5,703,994 | +0.14(+4.10%) |
Jun 27, 2006 | 3.445 | 3.518 | 3.359 | 3.372 | 5,136,858 | -0.04(-1.03%) |
Jun 26, 2006 | 3.430 | 3.482 | 3.379 | 3.407 | 4,250,534 | +0.04(+1.12%) |
Jun 23, 2006 | 3.317 | 3.440 | 3.284 | 3.369 | 4,621,063 | +0.02(+0.52%) |
Jun 22, 2006 | 3.352 | 3.390 | 3.276 | 3.352 | 4,184,865 | +0.01(+0.15%) |
Jun 21, 2006 | 3.224 | 3.367 | 3.199 | 3.347 | 7,889,755 | +0.12(+3.82%) |
Jun 20, 2006 | 3.292 | 3.310 | 3.191 | 3.224 | 7,152,677 | -0.00(-0.08%) |
Jun 19, 2006 | 3.367 | 3.390 | 3.183 | 3.226 | 7,687,974 | -0.07(-2.13%) |
Jun 16, 2006 | 3.292 | 3.332 | 3.234 | 3.297 | 6,792,894 | -0.06(-1.65%) |
Jun 15, 2006 | 3.292 | 3.372 | 3.189 | 3.352 | 7,378,338 | +0.23(+7.32%) |
Jun 14, 2006 | 3.065 | 3.189 | 3.030 | 3.123 | 8,940,051 | +0.05(+1.64%) |
Jun 13, 2006 | 3.078 | 3.224 | 2.990 | 3.073 | 12,897,266 | -0.14(-4.30%) |
Jun 12, 2006 | 3.354 | 3.390 | 3.206 | 3.211 | 6,995,471 | -0.18(-5.19%) |
Jun 09, 2006 | 3.565 | 3.565 | 3.374 | 3.387 | 5,727,475 | -0.04(-1.25%) |
Jun 08, 2006 | 3.329 | 3.455 | 3.271 | 3.430 | 9,283,915 | +0.01(+0.15%) |
Jun 07, 2006 | 3.515 | 3.586 | 3.387 | 3.425 | 5,519,326 | -0.09(-2.50%) |
Jun 06, 2006 | 3.520 | 3.555 | 3.430 | 3.513 | 8,360,577 | -0.06(-1.76%) |
Jun 05, 2006 | 3.658 | 3.681 | 3.543 | 3.575 | 6,891,596 | -0.13(-3.53%) |
Jun 02, 2006 | 3.819 | 3.819 | 3.583 | 3.706 | 6,745,136 | +0.04(+1.03%) |